12,284€
-1,25%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,43 | 12,61 | 12,19 | 12,40 | -0,30% | - |
| 03.12.2025 | 12,37 | 12,45 | 12,14 | 12,44 | 1,40% | 13.804,00 |
| 02.12.2025 | 11,98 | 12,34 | 11,97 | 12,27 | 1,47% | 12.318,00 |
| 01.12.2025 | 11,79 | 12,12 | 11,70 | 12,09 | 0,70% | 18.342,00 |
| 28.11.2025 | 12,04 | 12,22 | 12,01 | 12,01 | 0,07% | 11.551,00 |
| 27.11.2025 | 12,15 | 12,15 | 11,90 | 12,00 | -0,91% | 3.296,00 |
| 26.11.2025 | 11,60 | 12,11 | 11,59 | 12,11 | 3,66% | 25.414,00 |
| 25.11.2025 | 11,37 | 11,93 | 11,36 | 11,68 | 4,19% | 25.275,00 |
| 24.11.2025 | 11,09 | 11,30 | 11,09 | 11,21 | 0,41% | 13.786,00 |
| 21.11.2025 | 10,53 | 11,32 | 10,53 | 11,16 | 4,81% | 26.248,00 |
| 20.11.2025 | 10,85 | 11,01 | 10,65 | 10,65 | 0,11% | 9.467,00 |
| 19.11.2025 | 10,86 | 10,86 | 10,53 | 10,64 | -0,13% | 12.235,00 |
| 18.11.2025 | 10,54 | 10,69 | 10,47 | 10,65 | 0,13% | 3.133,00 |
| 17.11.2025 | 10,90 | 11,11 | 10,61 | 10,64 | -3,27% | 6.201,00 |
| 14.11.2025 | 11,21 | 11,60 | 10,98 | 11,00 | -2,40% | 29.663,00 |
| 13.11.2025 | 11,75 | 11,75 | 11,27 | 11,27 | -3,06% | 9.205,00 |
| 12.11.2025 | 11,29 | 11,63 | 11,29 | 11,63 | 3,34% | 13.024,00 |
| 11.11.2025 | 11,64 | 11,64 | 11,25 | 11,25 | -2,17% | 5.179,00 |
| 10.11.2025 | 12,00 | 12,18 | 11,50 | 11,50 | -2,14% | 21.822,00 |
| 07.11.2025 | 11,34 | 11,78 | 11,07 | 11,75 | 2,08% | 42.732,00 |
| 06.11.2025 | 11,72 | 11,72 | 11,25 | 11,51 | -1,81% | 28.682,00 |
| 05.11.2025 | 11,05 | 11,77 | 11,00 | 11,72 | 5,93% | 57.827,00 |
| 04.11.2025 | 11,40 | 11,43 | 10,95 | 11,07 | -4,01% | 53.248,00 |
| 03.11.2025 | 11,51 | 11,66 | 11,29 | 11,53 | 1,86% | 31.214,00 |
| 31.10.2025 | 11,06 | 11,32 | 11,03 | 11,32 | 2,67% | 13.982,00 |
| 30.10.2025 | 11,17 | 11,32 | 11,01 | 11,03 | -0,40% | 16.755,00 |
| 29.10.2025 | 11,03 | 11,12 | 10,90 | 11,07 | 2,01% | 62.686,00 |
| 28.10.2025 | 11,36 | 11,48 | 10,84 | 10,85 | -6,11% | 13.226,00 |
| 27.10.2025 | 11,84 | 12,07 | 11,49 | 11,56 | -2,13% | 62.059,00 |
| 24.10.2025 | 10,97 | 11,90 | 10,96 | 11,81 | 7,29% | 81.821,00 |
| 23.10.2025 | 10,38 | 11,19 | 10,38 | 11,01 | 6,25% | 48.505,00 |
| 22.10.2025 | 10,53 | 10,67 | 10,35 | 10,36 | -2,45% | 32.045,00 |
| 21.10.2025 | 10,39 | 10,65 | 10,39 | 10,62 | 2,21% | 51.101,00 |
| 20.10.2025 | 10,14 | 10,41 | 10,14 | 10,39 | 2,36% | 8.450,00 |
| 17.10.2025 | 10,17 | 10,28 | 9,92 | 10,15 | 0,79% | 27.418,00 |
| 16.10.2025 | 10,51 | 10,64 | 10,07 | 10,07 | -5,89% | 8.852,00 |
| 15.10.2025 | 10,63 | 10,70 | 10,52 | 10,70 | 2,27% | 25.081,00 |
| 14.10.2025 | 10,02 | 10,51 | 10,02 | 10,46 | 3,48% | 34.069,00 |
| 13.10.2025 | 10,14 | 10,39 | 9,90 | 10,11 | 1,00% | 8.651,00 |
| 10.10.2025 | 10,09 | 10,37 | 9,90 | 10,01 | -0,66% | 30.419,00 |
| 09.10.2025 | 10,04 | 10,74 | 9,97 | 10,08 | -1,10% | 62.407,00 |
| 08.10.2025 | 9,93 | 10,29 | 9,93 | 10,19 | 1,72% | 19.314,00 |
| 07.10.2025 | 10,03 | 10,15 | 9,60 | 10,02 | -0,81% | 4.499,00 |
| 06.10.2025 | 9,80 | 10,15 | 9,78 | 10,10 | 3,15% | 24.466,00 |
| 03.10.2025 | 9,76 | 9,85 | 9,71 | 9,79 | -0,72% | 10.718,00 |
| 02.10.2025 | 9,66 | 9,86 | 9,51 | 9,86 | 2,35% | 12.946,00 |
| 01.10.2025 | 9,50 | 9,72 | 9,39 | 9,64 | 0,49% | 47.617,00 |
| 30.09.2025 | 9,84 | 9,84 | 9,41 | 9,59 | -1,66% | 29.681,00 |
| 29.09.2025 | 9,61 | 9,83 | 9,50 | 9,75 | 0,72% | 19.027,00 |
| 26.09.2025 | 9,67 | 9,91 | 9,64 | 9,68 | -0,89% | 20.709,00 |
| 25.09.2025 | 10,18 | 10,24 | 9,76 | 9,77 | -4,51% | 72.329,00 |
| 24.09.2025 | 10,33 | 10,41 | 10,19 | 10,23 | -2,78% | 28.320,00 |
| 23.09.2025 | 10,49 | 10,59 | 10,32 | 10,52 | 2,47% | 28.158,00 |
| 22.09.2025 | 10,71 | 10,71 | 10,23 | 10,27 | -3,06% | 12.098,00 |
| 19.09.2025 | 10,65 | 10,68 | 10,50 | 10,59 | -0,81% | 4.235,00 |
| 18.09.2025 | 10,79 | 10,79 | 10,64 | 10,68 | 1,10% | 16.685,00 |
| 17.09.2025 | 10,50 | 10,85 | 10,46 | 10,56 | 0,88% | 35.945,00 |
| 16.09.2025 | 10,59 | 10,71 | 10,31 | 10,47 | -2,06% | 11.060,00 |
| 15.09.2025 | 11,13 | 11,13 | 10,69 | 10,69 | -2,82% | 6.225,00 |
| 12.09.2025 | 10,99 | 11,08 | 10,99 | 11,00 | -0,49% | 26.531,00 |
| 11.09.2025 | 10,89 | 11,10 | 10,79 | 11,05 | 1,58% | 7.479,00 |
| 10.09.2025 | 11,05 | 11,12 | 10,80 | 10,88 | -0,40% | 2.049,00 |
| 09.09.2025 | 11,11 | 11,11 | 10,83 | 10,92 | -0,96% | 16.562,00 |
| 08.09.2025 | 11,24 | 11,24 | 10,99 | 11,03 | -0,83% | 12.727,00 |
| 05.09.2025 | 11,17 | 11,25 | 10,92 | 11,12 | 0,23% | 39.223,00 |
| 04.09.2025 | 11,67 | 11,68 | 11,03 | 11,10 | -3,66% | 30.888,00 |
| 03.09.2025 | 11,47 | 12,00 | 11,47 | 11,52 | 1,44% | 4.961,00 |
| 02.09.2025 | 11,65 | 11,65 | 11,11 | 11,35 | -1,83% | 23.166,00 |
| 01.09.2025 | 11,60 | 11,70 | 11,45 | 11,57 | 1,46% | 12.015,00 |
| 29.08.2025 | 11,33 | 11,40 | 11,25 | 11,40 | 0,41% | 26.169,00 |
| 28.08.2025 | 11,38 | 11,38 | 11,24 | 11,35 | 0,04% | 19.492,00 |
| 27.08.2025 | 11,31 | 11,42 | 11,27 | 11,35 | 0,98% | 4.787,00 |
| 26.08.2025 | 11,06 | 11,24 | 11,06 | 11,24 | 0,52% | 1.272,00 |
| 25.08.2025 | 11,65 | 11,65 | 11,10 | 11,18 | -3,19% | 19.940,00 |
| 22.08.2025 | 10,83 | 11,55 | 10,80 | 11,55 | 6,57% | 37.994,00 |
| 21.08.2025 | 10,95 | 11,00 | 10,78 | 10,84 | -1,29% | 14.493,00 |
| 20.08.2025 | 11,17 | 11,49 | 10,92 | 10,98 | -3,55% | 48.732,00 |
| 19.08.2025 | 11,29 | 11,46 | 11,16 | 11,38 | 0,73% | 14.074,00 |
| 18.08.2025 | 11,15 | 11,39 | 11,15 | 11,30 | 0,55% | 31.497,00 |
| 15.08.2025 | 11,04 | 11,29 | 10,98 | 11,24 | 2,65% | 11.218,00 |
| 14.08.2025 | 11,09 | 11,20 | 10,88 | 10,95 | -2,30% | 14.511,00 |
| 13.08.2025 | 10,96 | 11,22 | 10,96 | 11,21 | 1,39% | 45.396,00 |
| 12.08.2025 | 10,00 | 11,06 | 9,97 | 11,05 | 10,71% | 105.541,00 |
| 11.08.2025 | 9,83 | 10,06 | 9,83 | 9,99 | -0,39% | 2.651,00 |
| 08.08.2025 | 10,13 | 10,14 | 9,95 | 10,02 | -0,06% | 25.616,00 |
| 07.08.2025 | 9,97 | 10,16 | 9,97 | 10,03 | 0,36% | 19.857,00 |
| 06.08.2025 | 10,12 | 10,14 | 9,90 | 9,99 | 0,20% | 14.273,00 |
| 05.08.2025 | 9,76 | 10,00 | 9,64 | 9,97 | 2,61% | 7.917,00 |
| 04.08.2025 | 9,72 | 9,76 | 9,58 | 9,72 | 2,09% | 12.962,00 |
| 01.08.2025 | 10,30 | 10,30 | 9,41 | 9,52 | -5,32% | 23.126,00 |
| 31.07.2025 | 10,07 | 10,19 | 9,96 | 10,06 | 1,07% | 24.329,00 |
| 30.07.2025 | 9,81 | 10,10 | 9,81 | 9,95 | 0,51% | 69.725,00 |
| 29.07.2025 | 10,17 | 10,17 | 9,90 | 9,90 | -0,85% | 22.850,00 |
| 28.07.2025 | 9,81 | 9,99 | 9,81 | 9,99 | 1,57% | 19.212,00 |
| 25.07.2025 | 9,70 | 9,97 | 9,70 | 9,83 | 0,49% | 15.039,00 |
| 24.07.2025 | 10,85 | 10,90 | 9,68 | 9,78 | -9,21% | 113.062,00 |
| 23.07.2025 | 10,76 | 10,83 | 10,70 | 10,78 | 1,79% | 29.803,00 |
| 22.07.2025 | 10,66 | 10,66 | 10,44 | 10,59 | 0,34% | 8.365,00 |
| 21.07.2025 | 10,88 | 10,88 | 10,55 | 10,55 | -1,59% | 31.462,00 |
| 18.07.2025 | 10,81 | 10,81 | 10,46 | 10,72 | -0,70% | 3.973,00 |